Chrysalis VCT (CYS) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Chrysalis VCT

Date Open High Low Close* Volume
23/12/2016 62.00p 63.00p 62.00p 63.00p 8195
22/12/2016 62.00p 62.00p 62.00p 62.00p 0
21/12/2016 62.00p 62.00p 62.00p 62.00p 0
20/12/2016 62.00p 62.00p 62.00p 62.00p 0
19/12/2016 62.00p 62.00p 62.00p 62.00p 0
16/12/2016 62.00p 62.00p 60.00p 62.00p 2520
15/12/2016 62.00p 62.00p 61.50p 62.00p 0
14/12/2016 62.50p 62.50p 60.00p 61.50p 3000
13/12/2016 62.50p 62.50p 62.50p 62.50p 0
12/12/2016 63.00p 63.00p 61.00p 62.50p 15000
09/12/2016 63.50p 63.50p 59.00p 63.00p 14026
08/12/2016 64.00p 64.00p 62.00p 63.50p 12500
07/12/2016 64.00p 64.00p 64.00p 64.00p 0
06/12/2016 64.00p 64.00p 64.00p 64.00p 0
05/12/2016 64.00p 64.00p 64.00p 64.00p 0
02/12/2016 64.00p 64.00p 64.00p 64.00p 0
01/12/2016 64.00p 64.00p 63.85p 64.00p 296
30/11/2016 64.00p 64.00p 64.00p 64.00p 0
29/11/2016 64.00p 64.00p 64.00p 64.00p 0
28/11/2016 64.00p 64.00p 64.00p 64.00p 0
25/11/2016 64.00p 64.00p 64.00p 64.00p 0
24/11/2016 64.00p 64.00p 64.00p 64.00p 0
23/11/2016 63.50p 64.00p 64.00p 64.00p 0
22/11/2016 64.00p 64.00p 64.00p 64.00p 0
21/11/2016 64.00p 64.00p 64.00p 64.00p 0
18/11/2016 64.00p 64.00p 63.90p 64.00p 21839
17/11/2016 64.00p 64.00p 64.00p 64.00p 0
16/11/2016 64.00p 64.00p 64.00p 64.00p 0
15/11/2016 64.00p 64.00p 64.00p 64.00p 0
14/11/2016 64.00p 64.00p 63.94p 64.00p 15000
11/11/2016 64.00p 64.00p 62.00p 64.00p 6140
10/11/2016 64.00p 64.00p 64.00p 64.00p 0
09/11/2016 64.00p 64.00p 64.00p 64.00p 0
08/11/2016 64.00p 64.49p 64.00p 64.00p 7695
07/11/2016 65.00p 65.00p 61.50p 64.00p 20000
04/11/2016 65.00p 65.00p 62.00p 65.00p 39280
03/11/2016 65.00p 65.00p 65.00p 65.00p 0
02/11/2016 65.00p 65.00p 65.00p 65.00p 0
01/11/2016 65.00p 65.00p 65.00p 65.00p 0
31/10/2016 65.00p 65.00p 63.00p 65.00p 3070
28/10/2016 65.00p 65.00p 62.00p 65.00p 7000
27/10/2016 65.00p 65.00p 65.00p 65.00p 0
26/10/2016 65.00p 65.00p 65.00p 65.00p 0
25/10/2016 65.00p 65.00p 65.00p 65.00p 0
24/10/2016 65.00p 65.00p 65.00p 65.00p 0
21/10/2016 65.00p 65.00p 65.00p 65.00p 0
20/10/2016 65.00p 65.49p 65.00p 65.00p 7577
19/10/2016 65.00p 65.00p 65.00p 65.00p 0
18/10/2016 65.00p 65.00p 65.00p 65.00p 0
17/10/2016 65.00p 65.50p 65.00p 65.00p 13653
14/10/2016 65.00p 65.00p 65.00p 65.00p 0
13/10/2016 65.00p 65.00p 62.00p 65.00p 7587
12/10/2016 65.00p 65.00p 65.00p 65.00p 0
11/10/2016 65.00p 65.00p 62.00p 65.00p 12050
10/10/2016 65.00p 65.70p 65.00p 65.00p 13698
07/10/2016 65.00p 65.00p 65.00p 65.00p 0
06/10/2016 65.00p 65.00p 65.00p 65.00p 0
05/10/2016 65.00p 65.00p 62.00p 65.00p 5000
04/10/2016 65.00p 65.00p 62.00p 65.00p 12280
03/10/2016 65.00p 65.00p 65.00p 65.00p 0
30/09/2016 65.00p 65.75p 65.00p 65.00p 7604
29/09/2016 65.00p 65.00p 62.00p 65.00p 19280
28/09/2016 65.00p 65.00p 63.00p 65.00p 2410
27/09/2016 65.50p 65.50p 65.00p 65.00p 0
26/09/2016 65.50p 65.50p 65.50p 65.50p 0
23/09/2016 65.50p 65.50p 65.50p 65.50p 0
22/09/2016 65.50p 65.50p 65.50p 65.50p 0
21/09/2016 65.50p 65.50p 63.26p 65.50p 5000
20/09/2016 65.50p 65.50p 63.25p 65.50p 3048
19/09/2016 65.50p 65.50p 65.50p 65.50p 0
16/09/2016 65.50p 65.50p 65.50p 65.50p 0
15/09/2016 65.50p 65.50p 65.50p 65.50p 0
14/09/2016 65.50p 65.50p 63.25p 65.50p 3070
13/09/2016 65.50p 65.50p 65.50p 65.50p 0
12/09/2016 65.50p 65.50p 65.50p 65.50p 0
09/09/2016 65.50p 65.50p 63.25p 65.50p 4820
08/09/2016 65.50p 65.50p 65.50p 65.50p 0
07/09/2016 65.50p 67.50p 65.50p 65.50p 19350
06/09/2016 65.50p 65.50p 65.50p 65.50p 0
05/09/2016 65.50p 65.50p 65.50p 65.50p 0
02/09/2016 65.50p 66.00p 65.50p 65.50p 15530
01/09/2016 65.50p 65.50p 65.50p 65.50p 0
31/08/2016 65.50p 65.50p 65.50p 65.50p 0
30/08/2016 65.50p 65.50p 65.50p 65.50p 0
26/08/2016 65.50p 65.75p 65.50p 65.50p 4522
25/08/2016 65.50p 65.50p 65.50p 65.50p 0
24/08/2016 64.50p 65.50p 63.21p 65.50p 7140
23/08/2016 64.50p 64.50p 64.50p 64.50p 0
22/08/2016 64.50p 64.50p 63.20p 64.50p 5000
19/08/2016 64.50p 64.50p 64.50p 64.50p 0
18/08/2016 64.50p 64.50p 64.50p 64.50p 0
17/08/2016 64.50p 64.50p 64.50p 64.50p 0
16/08/2016 64.50p 64.50p 64.50p 64.50p 0
15/08/2016 64.50p 64.50p 63.00p 64.50p 10000
12/08/2016 64.50p 64.50p 64.50p 64.50p 0
11/08/2016 64.50p 64.50p 64.50p 64.50p 0
10/08/2016 64.50p 64.50p 64.00p 64.50p 10000
09/08/2016 64.50p 64.50p 64.50p 64.50p 0
08/08/2016 64.50p 64.50p 64.50p 64.50p 0
05/08/2016 64.50p 65.75p 64.50p 64.50p 1495
04/08/2016 64.50p 65.75p 64.00p 64.50p 6017
03/08/2016 64.50p 65.75p 63.76p 64.50p 30740
02/08/2016 64.50p 66.00p 64.50p 64.50p 738
01/08/2016 64.50p 66.00p 64.00p 64.50p 6034
29/07/2016 64.50p 66.00p 64.50p 64.50p 62
28/07/2016 64.50p 64.50p 64.50p 64.50p 0
27/07/2016 64.50p 64.50p 64.50p 64.50p 0
26/07/2016 64.50p 64.50p 64.50p 64.50p 0
25/07/2016 64.50p 64.50p 64.50p 64.50p 0
22/07/2016 64.50p 64.50p 64.50p 64.50p 0
21/07/2016 64.50p 64.50p 64.50p 64.50p 0
20/07/2016 64.50p 64.50p 64.50p 64.50p 0
19/07/2016 64.50p 64.50p 64.50p 64.50p 0
18/07/2016 64.50p 66.00p 64.50p 64.50p 7500
15/07/2016 64.50p 65.75p 64.50p 64.50p 7604
14/07/2016 64.50p 64.50p 64.50p 64.50p 0
13/07/2016 64.50p 64.50p 64.50p 64.50p 0
12/07/2016 64.50p 64.50p 64.50p 64.50p 0
11/07/2016 64.50p 64.50p 64.50p 64.50p 0
08/07/2016 64.50p 64.50p 63.75p 64.50p 4360
07/07/2016 64.50p 64.50p 64.50p 64.50p 0
06/07/2016 64.50p 64.50p 64.50p 64.50p 0
05/07/2016 64.50p 64.50p 64.50p 64.50p 0
04/07/2016 64.50p 64.50p 64.50p 64.50p 0
01/07/2016 64.50p 64.50p 64.50p 64.50p 0
30/06/2016 64.50p 67.00p 64.50p 64.50p 0
29/06/2016 66.00p 67.00p 66.00p 67.00p 0
28/06/2016 65.50p 67.74p 64.76p 66.00p 9923
27/06/2016 65.50p 65.50p 65.50p 65.50p 0
24/06/2016 65.50p 65.50p 65.50p 65.50p 0
23/06/2016 65.50p 70.00p 65.50p 65.50p 35000
22/06/2016 65.50p 65.50p 65.50p 65.50p 0
21/06/2016 65.50p 65.50p 65.50p 65.50p 0
20/06/2016 65.50p 65.50p 65.50p 65.50p 0
17/06/2016 65.50p 65.50p 65.50p 65.50p 0
16/06/2016 65.50p 65.50p 65.50p 65.50p 0
15/06/2016 65.50p 65.50p 65.50p 65.50p 0
14/06/2016 65.50p 65.50p 65.50p 65.50p 0
13/06/2016 65.50p 66.80p 65.50p 65.50p 5000
10/06/2016 65.50p 65.50p 65.50p 65.50p 0
09/06/2016 65.50p 65.50p 65.50p 65.50p 0
08/06/2016 65.50p 66.80p 65.50p 65.50p 8000
07/06/2016 65.50p 65.50p 63.50p 65.50p 5000
06/06/2016 65.50p 65.50p 65.50p 65.50p 0
03/06/2016 60.50p 66.80p 60.50p 65.50p 41688
02/06/2016 60.50p 60.50p 60.50p 60.50p 0
01/06/2016 60.50p 60.50p 60.50p 60.50p 0
31/05/2016 60.50p 62.74p 60.50p 60.50p 1097
27/05/2016 60.50p 60.50p 60.50p 60.50p 0
26/05/2016 60.50p 60.50p 58.50p 60.50p 6140
25/05/2016 60.50p 60.50p 60.50p 60.50p 0
24/05/2016 60.50p 60.50p 58.00p 60.50p 2500
23/05/2016 60.50p 60.50p 58.21p 60.50p 5100
20/05/2016 60.50p 62.90p 60.50p 60.50p 1500
19/05/2016 60.50p 60.50p 58.21p 60.50p 6266
18/05/2016 60.50p 60.50p 56.00p 60.50p 11000
17/05/2016 60.50p 60.50p 60.50p 60.50p 0
16/05/2016 60.50p 60.50p 60.50p 60.50p 0
13/05/2016 60.50p 61.79p 60.50p 60.50p 532
12/05/2016 60.50p 60.50p 58.00p 60.50p 2500
11/05/2016 60.50p 60.50p 58.11p 60.50p 3035
10/05/2016 59.50p 60.50p 59.50p 60.50p 0
09/05/2016 59.50p 61.89p 58.00p 59.50p 9742
06/05/2016 59.50p 59.50p 59.50p 59.50p 0
05/05/2016 59.50p 59.50p 59.50p 59.50p 0
04/05/2016 59.50p 59.50p 59.50p 59.50p 0
03/05/2016 59.50p 59.50p 59.50p 59.50p 0
29/04/2016 59.50p 59.50p 59.50p 59.50p 0
28/04/2016 59.50p 59.50p 59.50p 59.50p 0
27/04/2016 59.50p 59.50p 59.50p 59.50p 0
26/04/2016 59.50p 62.00p 59.50p 59.50p 15968
25/04/2016 59.50p 59.50p 59.50p 59.50p 0
22/04/2016 59.50p 59.50p 59.50p 59.50p 0
21/04/2016 59.00p 61.00p 59.00p 59.50p 4017
20/04/2016 58.50p 60.80p 58.50p 59.00p 95752
19/04/2016 59.00p 59.00p 59.00p 59.00p 0
18/04/2016 59.00p 59.00p 57.96p 59.00p 6111
15/04/2016 59.00p 59.00p 59.00p 59.00p 0
14/04/2016 59.00p 59.00p 59.00p 59.00p 0
13/04/2016 59.00p 59.00p 59.00p 59.00p 0
12/04/2016 59.00p 59.00p 57.96p 59.00p 18210
11/04/2016 59.00p 59.00p 57.96p 59.00p 2080
08/04/2016 59.00p 59.00p 59.00p 59.00p 0
07/04/2016 59.00p 59.00p 59.00p 59.00p 0
06/04/2016 59.00p 59.00p 59.00p 59.00p 0
05/04/2016 59.00p 59.00p 59.00p 59.00p 0
04/04/2016 59.00p 61.00p 57.00p 59.00p 44350
01/04/2016 59.00p 59.00p 59.00p 59.00p 0
31/03/2016 59.00p 59.00p 59.00p 59.00p 0
30/03/2016 59.00p 59.00p 58.00p 59.00p 8625
29/03/2016 59.00p 59.00p 59.00p 59.00p 0
24/03/2016 59.00p 60.90p 59.00p 59.00p 3247
23/03/2016 59.00p 59.00p 59.00p 59.00p 0
22/03/2016 59.00p 59.00p 59.00p 59.00p 0
21/03/2016 59.00p 59.00p 59.00p 59.00p 0
18/03/2016 59.00p 59.00p 59.00p 59.00p 0
17/03/2016 59.00p 59.00p 59.00p 59.00p 0
16/03/2016 59.00p 59.00p 59.00p 59.00p 0
15/03/2016 59.00p 59.00p 57.98p 59.00p 3070
14/03/2016 59.00p 59.00p 59.00p 59.00p 0

*Close Price adjusted for both dividends and splits